Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.80 | -2.39% | 144,500 | 62,900 | 2.2 |
32.50
34.68
32.65
|
2 tháng
(2024-07-22) |
-1.22 | -3.62% | 398,300 | 159,400 | 5.5 |
31.94
34.68
32.65
|
3 tháng
(2024-06-21) |
0.61 | 1.91% | 664,500 | 287,200 | 10.0 |
31.75
34.86
32.65
|
6 tháng
(2024-03-25) |
1.65 | 5.32% | 955,700 | 409,200 | 14.0 |
29.40
34.86
32.65
|
12 tháng
(2023-09-25) |
4.38 | 15.50% | 1,807,100 | 555,200 | 18.6 |
26.29
34.86
32.65
|
24 tháng
(2022-09-30) |
2.34 | 7.70% | 3,878,900 | 977,300 | -0.8 |
20.45
34.86
32.65
|
36 tháng
(2021-10-05) |
4.88 | 17.56% | 13,681,300 | 1,313,900 | 36.6 |
20.45
34.86
32.65
|
60 tháng
(2019-10-16) |
18.93 | 138.04% | 49,972,980 | 1,313,900 | 36.6 |
9.80
34.86
32.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2020 |
10.68
|
2,450 | 10.61 | 10.68 | 10.68 | 0 | 0 | 0 |
22/04/2020 |
10.61
|
15,530 | 10.83 | 10.83 | 10.53 | 0 | 0 | 0 |
21/04/2020 |
10.83
|
37,080 | 10.97 | 10.97 | 10.53 | 0 | 0 | 0 |
20/04/2020 |
10.97
|
4,480 | 10.61 | 10.97 | 10.53 | 0 | 0 | 0 |
17/04/2020 |
10.61
|
6,590 | 10.46 | 10.83 | 10.24 | 0 | 0 | 0 |
16/04/2020 |
10.46
|
21,930 | 10.02 | 10.46 | 9.95 | 0 | 0 | 0 |
15/04/2020 |
10.02
|
56,580 | 9.88 | 10.17 | 9.84 | 0 | 0 | 0 |
14/04/2020 |
9.88
|
1,740 | 10.13 | 10.17 | 9.88 | 0 | 0 | 0 |
13/04/2020 |
10.13
|
54,700 | 10.02 | 10.21 | 10.10 | 0 | 0 | 0 |
10/04/2020 |
10.02
|
7,180 | 10.02 | 10.10 | 10.02 | 0 | 0 | 0 |
09/04/2020 |
10.02
|
12,660 | 10.21 | 10.21 | 10.02 | 0 | 0 | 0 |
08/04/2020 |
10.21
|
20,610 | 10.24 | 10.24 | 10.21 | 0 | 0 | 0 |
07/04/2020 |
10.24
|
580 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
06/04/2020 |
10.24
|
26,600 | 10.24 | 10.24 | 10.17 | 0 | 0 | 0 |
03/04/2020 |
10.24
|
550 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
01/04/2020 |
10.24
|
6,260 | 10.24 | 10.24 | 9.80 | 0 | 0 | 0 |
31/03/2020 |
10.24
|
10 | 9.80 | 10.24 | 10.24 | 0 | 0 | 0 |
30/03/2020 |
9.80
|
2,290 | 10.24 | 10.24 | 9.80 | 0 | 0 | 0 |
27/03/2020 |
10.24
|
39,810 | 10.31 | 10.31 | 10.24 | 0 | 0 | 0 |
26/03/2020 |
10.31
|
10 | 10.10 | 10.31 | 10.31 | 0 | 0 | 0 |
25/03/2020 |
10.10
|
24,100 | 10.10 | 10.10 | 9.95 | 0 | 0 | 0 |
24/03/2020 |
10.10
|
3,110 | 10.17 | 10.17 | 9.66 | 0 | 0 | 0 |
23/03/2020 |
10.17
|
230 | 10.24 | 10.24 | 10.17 | 0 | 0 | 0 |
20/03/2020 |
10.24
|
1,790 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
19/03/2020 |
10.24
|
38,780 | 10.31 | 10.35 | 10.24 | 0 | 0 | 0 |
18/03/2020 |
10.31
|
3,230 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |
17/03/2020 |
10.31
|
83,230 | 9.88 | 10.31 | 9.88 | 0 | 0 | 0 |
16/03/2020 |
9.88
|
5,070 | 9.95 | 10.24 | 9.69 | 0 | 0 | 0 |
13/03/2020 |
9.95
|
18,230 | 10.24 | 10.24 | 9.88 | 0 | 0 | 0 |
12/03/2020 |
10.24
|
10,780 | 10.24 | 10.24 | 9.88 | 0 | 0 | 0 |
11/03/2020 |
10.24
|
1,450 | 10.31 | 10.31 | 9.95 | 0 | 0 | 0 |
10/03/2020 |
10.31
|
600 | 10.24 | 10.31 | 10.24 | 0 | 0 | 0 |
09/03/2020 |
10.24
|
5,080 | 10.61 | 10.61 | 10.17 | 0 | 0 | 0 |
06/03/2020 |
10.61
|
4,910 | 10.97 | 10.97 | 10.24 | 0 | 0 | 0 |
05/03/2020 |
10.97
|
60 | 10.90 | 10.97 | 10.97 | 0 | 0 | 0 |
04/03/2020 |
10.90
|
10,990 | 10.90 | 10.90 | 10.64 | 0 | 0 | 0 |
03/03/2020 |
10.90
|
3,840 | 10.90 | 10.90 | 10.83 | 0 | 0 | 0 |
02/03/2020 |
10.90
|
12,740 | 10.97 | 10.97 | 10.68 | 0 | 0 | 0 |
28/02/2020 |
10.97
|
5,280 | 10.97 | 10.97 | 10.83 | 0 | 0 | 0 |
27/02/2020 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
26/02/2020 |
10.97
|
11,770 | 10.90 | 10.97 | 10.90 | 0 | 0 | 0 |
25/02/2020 |
10.90
|
310 | 10.90 | 11.05 | 10.90 | 0 | 0 | 0 |
24/02/2020 |
10.90
|
17,320 | 11.23 | 11.23 | 10.90 | 0 | 0 | 0 |
21/02/2020 |
11.23
|
2,100 | 11.16 | 11.23 | 11.19 | 0 | 0 | 0 |
20/02/2020 |
11.16
|
1,000 | 11.08 | 11.16 | 11.12 | 0 | 0 | 0 |
19/02/2020 |
11.08
|
14,820 | 11.12 | 11.12 | 10.90 | 0 | 0 | 0 |
18/02/2020 |
11.12
|
7,450 | 10.90 | 11.19 | 10.83 | 0 | 0 | 0 |
17/02/2020 |
10.90
|
3,380 | 10.97 | 10.97 | 10.75 | 0 | 0 | 0 |
14/02/2020 |
10.97
|
1,520 | 10.90 | 10.97 | 10.97 | 0 | 0 | 0 |
13/02/2020 |
10.90
|
4,250 | 10.83 | 10.97 | 10.83 | 0 | 0 | 0 |
12/02/2020 |
10.83
|
5,190 | 10.97 | 10.97 | 10.61 | 0 | 0 | 0 |
11/02/2020 |
10.97
|
5,870 | 10.68 | 10.97 | 10.68 | 0 | 0 | 0 |
10/02/2020 |
10.68
|
14,680 | 11.01 | 11.34 | 10.61 | 0 | 0 | 0 |
07/02/2020 |
11.01
|
6,330 | 11.34 | 11.52 | 10.97 | 0 | 0 | 0 |
06/02/2020 |
11.34
|
1,150 | 11.34 | 11.34 | 11.27 | 0 | 0 | 0 |
05/02/2020 |
11.34
|
5,470 | 11.49 | 11.49 | 11.12 | 0 | 0 | 0 |
04/02/2020 |
11.49
|
1,410 | 11.52 | 11.67 | 11.08 | 0 | 0 | 0 |
03/02/2020 |
11.52
|
2,630 | 11.49 | 11.52 | 10.75 | 0 | 0 | 0 |
31/01/2020 |
11.49
|
970 | 11.85 | 11.85 | 11.49 | 0 | 0 | 0 |
30/01/2020 |
11.85
|
1,000 | 11.67 | 11.85 | 11.85 | 0 | 0 | 0 |
22/01/2020 |
11.67
|
2,180 | 11.63 | 11.70 | 11.67 | 0 | 0 | 0 |
21/01/2020 |
11.63
|
470 | 11.70 | 11.70 | 11.34 | 0 | 0 | 0 |
20/01/2020 |
11.70
|
5,040 | 11.16 | 11.70 | 11.70 | 0 | 0 | 0 |
17/01/2020 |
11.16
|
1,580 | 11.12 | 11.89 | 11.16 | 0 | 0 | 0 |
16/01/2020 |
11.12
|
1,210 | 11.56 | 11.56 | 10.97 | 0 | 0 | 0 |
15/01/2020 |
11.56
|
1,410 | 11.85 | 11.85 | 11.56 | 0 | 0 | 0 |
14/01/2020 |
11.85
|
2,910 | 12.00 | 12.00 | 11.56 | 0 | 0 | 0 |
13/01/2020 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
10/01/2020 |
12.00
|
5,060 | 12.14 | 12.14 | 11.45 | 0 | 0 | 0 |
09/01/2020 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 |
08/01/2020 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 |
07/01/2020 |
12.14
|
1,410 | 12.18 | 12.18 | 11.70 | 0 | 0 | 0 |
06/01/2020 |
12.18
|
300 | 11.92 | 12.18 | 11.78 | 0 | 0 | 0 |
03/01/2020 |
11.92
|
1,040 | 11.85 | 12.40 | 11.70 | 0 | 0 | 0 |
02/01/2020 |
11.85
|
500 | 12.29 | 12.80 | 11.85 | 0 | 0 | 0 |
31/12/2019 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
30/12/2019 |
12.29
|
410 | 11.92 | 12.40 | 12.07 | 0 | 0 | 0 |
27/12/2019 |
11.92
|
2,480 | 11.85 | 12.07 | 11.92 | 0 | 0 | 0 |
26/12/2019 |
11.85
|
1,240 | 12.07 | 12.40 | 11.85 | 0 | 0 | 0 |
25/12/2019 |
12.07
|
1,030 | 12.22 | 12.22 | 12.07 | 0 | 0 | 0 |
24/12/2019 |
12.22
|
8,940 | 12.40 | 12.40 | 12.07 | 0 | 0 | 0 |
23/12/2019 |
12.40
|
2,740 | 12.40 | 12.40 | 11.70 | 0 | 0 | 0 |
20/12/2019 |
12.40
|
510 | 12.29 | 12.40 | 12.22 | 0 | 0 | 0 |
19/12/2019 |
12.29
|
970 | 12.44 | 12.44 | 12.29 | 0 | 0 | 0 |
18/12/2019 |
12.44
|
200 | 12.07 | 12.44 | 12.44 | 0 | 0 | 0 |
17/12/2019 |
12.07
|
8,570 | 12.07 | 12.11 | 11.92 | 0 | 0 | 0 |
16/12/2019 |
12.07
|
5,190 | 12.36 | 12.36 | 11.92 | 0 | 0 | 0 |
13/12/2019 |
12.36
|
280 | 12.44 | 12.44 | 12.36 | 0 | 0 | 0 |
12/12/2019 |
12.44
|
1,000 | 12.58 | 12.58 | 12.44 | 0 | 0 | 0 |
11/12/2019 |
12.58
|
3,010 | 12.29 | 12.66 | 12.51 | 0 | 0 | 0 |
10/12/2019 |
12.29
|
6,540 | 12.88 | 12.88 | 12.29 | 0 | 0 | 0 |
09/12/2019 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
06/12/2019 |
12.88
|
3,200 | 12.73 | 12.88 | 12.07 | 0 | 0 | 0 |
05/12/2019 |
12.73
|
2,000 | 12.44 | 12.80 | 12.44 | 0 | 0 | 0 |
04/12/2019 |
12.44
|
1,310 | 12.44 | 12.44 | 11.70 | 0 | 0 | 0 |
03/12/2019 |
12.44
|
3,020 | 12.40 | 12.44 | 12.40 | 0 | 0 | 0 |
02/12/2019 |
12.40
|
350 | 12.36 | 12.40 | 12.07 | 0 | 0 | 0 |
29/11/2019 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
28/11/2019 |
12.36
|
12,110 | 12.44 | 12.44 | 12.36 | 0 | 0 | 0 |
27/11/2019 |
12.44
|
2,440 | 12.44 | 12.44 | 12.36 | 0 | 0 | 0 |